|
Closing price on 1/9/2014
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.20 |
| Volume |
10 |
| Split-adjusted Price |
3.05 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2014
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.05
|
10
|
|
|
1/8/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
50
|
|
|
1/7/2014
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
130
|
|
|
1/6/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
3.14
|
310
|
|
|
1/3/2014
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
3.14
|
3,110
|
|
|
1/2/2014
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
3.14
|
1,100
|
|
|
12/31/2013
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.33
|
90
|
|
|
12/30/2013
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.24
|
50
|
|
|
12/27/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.14
|
20
|
|
|
12/26/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.14
|
650
|
|
|
12/25/2013
|
+0.10 / +3.13%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.14
|
670
|
|
|
12/24/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.05
|
163,120
|
|
|
12/23/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
3.14
|
6,960
|
|
|
12/20/2013
|
-0.10 / -3.03%
|
3.20
|
3.40
|
3.10
|
3.20
|
3.20
|
3.05
|
5,710
|
|
|
12/19/2013
|
+0.10 / +3.13%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.14
|
2,150
|
|
|
12/18/2013
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.05
|
1,180
|
|
|
12/17/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
2.86
|
7,270
|
|
|
12/16/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.76
|
25,440
|
|
|
12/13/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.90
|
2.76
|
2,640
|
|
|
12/12/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.76
|
6,070
|
|
|
12/11/2013
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
2.67
|
20,620
|
|
|
12/10/2013
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.86
|
22,160
|
|
|
12/9/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.20
|
3.05
|
3,450
|
|
|
12/6/2013
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.05
|
350
|
|
|
12/5/2013
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.24
|
1,330
|
|
|
12/4/2013
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.14
|
28,250
|
|
|
12/3/2013
|
+0.10 / +3.03%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.40
|
3.24
|
64,640
|
|
|
12/2/2013
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.14
|
34,830
|
|
|
11/29/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.30
|
3.50
|
3.50
|
3.33
|
32,190
|
|
|
11/28/2013
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.33
|
58,620
|
|
|